Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	96.91	99.86	96.07	98.73	98.73	3.06%	1,359,109
Apr 23, 2025	96.85	99.50	95.43	95.80	95.80	2.36%	1,897,299
Apr 22, 2025	90.50	95.60	90.50	93.59	93.59	4.62%	1,471,716
Apr 21, 2025	89.70	89.70	87.53	89.46	89.46	-1.39%	1,582,600
Apr 17, 2025	89.00	91.12	88.25	90.72	90.72	2.31%	1,385,542
Apr 16, 2025	89.00	90.70	87.35	88.67	88.67	-1.40%	1,345,803
Apr 15, 2025	91.00	91.92	88.35	89.93	89.93	-0.96%	1,372,490
Apr 14, 2025	94.51	94.90	90.02	90.80	90.80	-1.90%	2,046,818
Apr 11, 2025	93.54	93.70	89.33	92.56	92.56	-3.08%	1,890,269
Apr 10, 2025	96.61	97.05	90.86	95.50	95.50	-4.11%	1,910,727
Apr 9, 2025	87.86	102.69	86.11	99.59	99.59	11.50%	3,278,035
Apr 8, 2025	98.17	99.84	87.89	89.32	89.32	-6.79%	2,738,467
Apr 7, 2025	95.75	102.99	93.05	95.83	95.83	-4.79%	3,238,053
Apr 4, 2025	91.09	103.15	90.15	100.65	100.65	4.88%	4,697,114
Apr 3, 2025	98.05	100.00	91.60	95.97	95.97	-13.96%	4,824,382
Apr 2, 2025	108.43	112.78	107.66	111.54	111.54	2.20%	1,474,411
Apr 1, 2025	106.40	109.47	105.81	109.14	109.14	2.77%	1,526,413
Mar 31, 2025	103.46	106.58	102.14	106.20	106.20	0.20%	1,728,234
Mar 28, 2025	109.98	109.98	104.90	105.99	105.99	-4.16%	1,675,323
Mar 27, 2025	108.44	111.60	107.69	110.59	110.59	0.99%	1,075,136
Mar 26, 2025	112.61	112.61	107.18	109.51	109.51	-2.74%	1,493,867
Mar 25, 2025	110.79	113.57	110.79	112.59	112.59	1.51%	1,662,951
Mar 24, 2025	106.50	111.22	105.49	110.92	110.92	6.05%	1,910,618
Mar 21, 2025	103.20	106.61	100.84	104.59	104.59	-0.84%	4,147,963
Mar 20, 2025	106.82	108.97	105.38	105.48	105.48	-1.40%	1,481,104
Mar 19, 2025	104.84	107.64	104.16	106.98	106.98	3.37%	1,631,716
Mar 18, 2025	102.80	103.68	101.14	103.49	103.49	-0.37%	951,791
Mar 17, 2025	99.79	104.42	99.29	103.87	103.87	5.34%	1,429,009
Mar 14, 2025	101.20	101.67	97.66	98.60	98.60	-1.40%	1,664,555
Mar 13, 2025	101.22	101.66	97.24	100.00	100.00	-1.85%	1,451,981
Mar 12, 2025	101.82	102.95	100.58	101.88	101.88	3.62%	1,684,069
Mar 11, 2025	100.92	101.49	97.47	98.32	98.32	-2.75%	1,440,257
Mar 10, 2025	99.26	103.22	97.08	101.10	101.10	1.26%	1,825,044
Mar 7, 2025	99.32	100.04	95.19	99.84	99.84	-0.96%	1,861,216
Mar 6, 2025	102.18	103.46	100.00	100.81	100.81	-2.93%	1,473,598
Mar 5, 2025	102.12	105.21	100.85	103.85	103.85	2.84%	1,589,686
Mar 4, 2025	98.76	102.96	97.50	100.98	100.98	0.60%	2,232,967
Mar 3, 2025	100.59	104.42	99.15	100.38	100.38	0.81%	1,776,547
Feb 28, 2025	100.46	101.55	99.17	99.57	99.57	-1.28%	1,859,052
Feb 27, 2025	105.30	106.90	100.74	100.86	100.86	-3.88%	1,331,937
Feb 26, 2025	104.61	105.94	103.72	104.93	104.93	1.73%	1,045,171
Feb 25, 2025	106.65	107.00	102.75	103.15	103.15	-2.78%	1,568,819
Feb 24, 2025	107.80	107.82	103.96	106.10	106.10	-1.39%	1,587,840
Feb 21, 2025	110.04	110.90	106.26	107.60	107.60	-1.18%	1,497,240
Feb 20, 2025	110.81	110.81	106.65	108.88	108.88	-1.87%	1,791,888
Feb 19, 2025	107.00	111.15	106.14	110.95	110.95	3.35%	1,982,630
Feb 18, 2025	108.38	109.30	104.66	107.35	107.35	-1.00%	2,101,061
Feb 14, 2025	109.65	110.73	106.25	108.43	108.43	-1.47%	2,473,886
Feb 13, 2025	110.65	111.63	103.65	110.05	110.05	23.89%	7,482,489
Feb 12, 2025	89.33	90.43	88.25	88.83	88.83	-0.13%	3,039,116